Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

70.75 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 10.83 10.92 10.81 10.90 1,189,144 +0.01(+0.07%)
May 30, 2007 10.78 10.92 10.70 10.89 1,129,373 +0.02(+0.14%)
May 29, 2007 10.70 10.95 10.70 10.88 2,073,863 +0.17(+1.60%)
May 25, 2007 10.69 10.79 10.67 10.70 445,464 +0.02(+0.15%)
May 24, 2007 10.69 10.79 10.64 10.69 974,685 -0.03(-0.29%)
May 23, 2007 10.77 10.84 10.63 10.72 2,081,741 -0.08(-0.72%)
May 22, 2007 10.81 10.83 10.76 10.80 1,434,900 -0.01(-0.07%)
May 21, 2007 10.83 10.83 10.73 10.81 824,872 +0.01(+0.07%)
May 18, 2007 10.60 10.81 10.57 10.80 1,441,442 +0.16(+1.54%)
May 17, 2007 10.78 10.79 10.53 10.63 1,267,001 -0.12(-1.09%)
May 16, 2007 10.39 10.80 10.39 10.75 2,411,259 +0.37(+3.53%)
May 15, 2007 10.50 10.54 10.32 10.38 1,401,591 -0.11(-1.04%)
May 14, 2007 10.49 10.61 10.37 10.49 3,017,947 +0.19(+1.89%)
May 11, 2007 10.29 10.52 10.20 10.30 2,725,094 -0.18(-1.71%)
May 10, 2007 10.37 10.81 10.13 10.48 4,413,233 +0.76(+7.78%)
May 09, 2007 9.613 9.738 9.558 9.722 817,561 +0.13(+1.38%)
May 08, 2007 9.512 9.629 9.512 9.590 822,307 +0.02(+0.16%)
May 07, 2007 9.621 9.691 9.566 9.574 890,159 -0.04(-0.41%)
May 04, 2007 9.683 9.769 9.566 9.613 1,238,142 -0.07(-0.72%)
May 03, 2007 9.777 9.870 9.644 9.683 2,223,089 -0.09(-0.88%)
May 02, 2007 9.551 9.878 9.551 9.769 1,059,084 +0.24(+2.54%)
May 01, 2007 9.465 9.566 9.410 9.527 5,334,413 +0.05(+0.58%)
Apr 30, 2007 9.831 9.831 9.434 9.473 1,224,058 -0.26(-2.64%)
Apr 27, 2007 9.480 9.831 9.434 9.730 2,021,584 +0.27(+2.80%)
Apr 26, 2007 9.379 9.484 9.317 9.465 680,830 +0.05(+0.58%)
Apr 25, 2007 9.348 9.441 9.309 9.410 544,459 +0.05(+0.50%)
Apr 24, 2007 9.496 9.504 9.348 9.363 675,700 -0.10(-1.07%)
Apr 23, 2007 9.371 9.465 9.348 9.465 1,426,717 +0.08(+0.83%)
Apr 20, 2007 9.402 9.418 9.356 9.387 1,613,445 -0.02(-0.17%)
Apr 19, 2007 9.434 9.434 9.324 9.402 1,064,343 -0.06(-0.66%)
Apr 18, 2007 9.418 9.480 9.356 9.465 1,245,966 +0.05(+0.58%)
Apr 17, 2007 9.317 9.434 9.317 9.410 897,213 +0.10(+1.09%)
Apr 16, 2007 9.317 9.395 9.278 9.309 1,008,163 +0.03(+0.34%)
Apr 13, 2007 9.130 9.285 9.122 9.278 778,953 +0.12(+1.28%)
Apr 12, 2007 9.153 9.161 9.036 9.161 793,960 +0.01(+0.09%)
Apr 11, 2007 9.114 9.161 9.044 9.153 597,458 +0.03(+0.34%)
Apr 10, 2007 9.091 9.137 9.028 9.122 481,378 +0.03(+0.34%)
Apr 09, 2007 9.122 9.169 9.036 9.091 639,401 -0.05(-0.51%)
Apr 05, 2007 9.130 9.192 9.083 9.137 505,364 -0.02(-0.26%)
Apr 04, 2007 9.176 9.239 9.145 9.161 594,764 -0.06(-0.68%)
Apr 03, 2007 9.200 9.246 9.161 9.223 596,688 +0.03(+0.34%)
Apr 02, 2007 9.270 9.309 9.153 9.192 785,110 -0.05(-0.59%)
Mar 30, 2007 9.028 9.270 8.911 9.246 2,570,430 +0.24(+2.68%)
Mar 29, 2007 9.114 9.161 8.919 9.005 2,170,885 -0.11(-1.20%)
Mar 28, 2007 9.605 9.605 9.052 9.114 1,399,114 -0.14(-1.52%)
Mar 27, 2007 9.340 9.410 9.231 9.254 1,302,916 -0.13(-1.41%)
Mar 26, 2007 9.441 9.457 9.301 9.387 1,178,370 -0.05(-0.58%)
Mar 23, 2007 9.371 9.449 9.356 9.441 1,397,190 +0.04(+0.41%)
Mar 22, 2007 9.512 9.543 9.356 9.402 2,400,608 -0.11(-1.15%)
Mar 21, 2007 9.418 9.519 9.379 9.512 2,325,188 +0.16(+1.75%)
Mar 20, 2007 9.340 9.379 9.270 9.348 1,439,903 +0.04(+0.42%)
Mar 19, 2007 9.348 9.348 9.262 9.309 1,734,399 +0.02(+0.25%)
Mar 16, 2007 9.231 9.317 9.176 9.285 1,438,492 +0.00(+0.00%)
Mar 15, 2007 9.324 9.418 9.231 9.285 1,339,984 -0.04(-0.42%)
Mar 14, 2007 9.434 9.488 9.254 9.324 1,220,313 -0.12(-1.32%)
Mar 13, 2007 9.465 9.597 9.402 9.449 1,397,062 -0.02(-0.16%)
Mar 12, 2007 9.449 9.519 9.426 9.465 1,933,082 +0.01(+0.08%)
Mar 09, 2007 9.496 9.613 9.356 9.457 1,966,559 +0.02(+0.17%)
Mar 08, 2007 9.356 9.574 9.301 9.441 2,523,357 +0.13(+1.42%)
Mar 07, 2007 9.207 9.356 9.106 9.309 1,436,952 +0.08(+0.84%)
Mar 06, 2007 8.966 9.278 8.880 9.231 1,859,714 +0.30(+3.32%)
Mar 05, 2007 8.966 9.052 8.857 8.935 1,638,329 -0.06(-0.69%)
Mar 02, 2007 9.044 9.137 8.966 8.997 1,149,254 -0.09(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.